Deutsche Märkte öffnen in 2 Stunden 20 Minuten
Nikkei 225
37.132,09 -947,61 (-2,49%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.884,99 +664,66 (+1,14%) CMC Crypto 200
1.286,05 +400,51 (+43,97%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
The Boeing Company (BA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419C00115000 | 2024-03-19 12:31PM EDT | 2024-04-19 | 66.22 | 52.80 | 57.95 | 0.00 | - | 2 | 1 | 349.22% |
| BA240503C00115000 | 2024-04-09 9:31AM EDT | 2024-05-03 | 67.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BA240517C00115000 | 2024-01-09 10:30AM EDT | 2024-05-17 | 112.85 | 96.40 | 102.00 | 0.00 | - | 1 | 2 | 459.99% |
| BA240621C00115000 | 2024-02-26 11:09AM EDT | 2024-06-21 | 90.40 | 75.50 | 78.65 | 0.00 | - | 2 | 67 | 192.38% |
| BA240816C00115000 | 2024-01-10 3:50PM EDT | 2024-08-16 | 118.18 | 96.60 | 98.90 | 0.00 | - | - | 1 | 220.30% |
| BA240920C00115000 | 2024-04-01 10:25AM EDT | 2024-09-20 | 78.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA241018C00115000 | 2024-03-12 3:50PM EDT | 2024-10-18 | 74.15 | 62.80 | 63.70 | 0.00 | - | - | 1 | 68.93% |
| BA250117C00115000 | 2024-04-11 11:23AM EDT | 2025-01-17 | 64.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA250321C00115000 | 2024-04-05 12:46PM EDT | 2025-03-21 | 78.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BA250620C00115000 | 2024-04-10 1:55PM EDT | 2025-06-20 | 70.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA251219C00115000 | 2024-02-16 4:35PM EDT | 2025-12-19 | 102.55 | 82.05 | 84.40 | 0.00 | - | 2 | 7 | 72.68% |
| BA260116C00115000 | 2024-03-21 9:40AM EDT | 2026-01-16 | 89.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA260618C00115000 | 2024-04-16 3:42PM EDT | 2026-06-18 | 75.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BA261218C00115000 | 2024-04-16 2:01PM EDT | 2026-12-18 | 79.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BA240419P00115000 | 2024-04-01 1:03PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BA240426P00115000 | 2024-04-17 11:37AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BA240503P00115000 | 2024-04-18 12:25PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BA240510P00115000 | 2024-04-17 12:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BA240517P00115000 | 2024-04-18 9:56AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240524P00115000 | 2024-04-16 2:31PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BA240621P00115000 | 2024-04-18 11:43AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BA240719P00115000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA240816P00115000 | 2024-04-18 1:49PM EDT | 2024-08-16 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA240920P00115000 | 2024-04-18 1:29PM EDT | 2024-09-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BA241018P00115000 | 2024-04-17 3:51PM EDT | 2024-10-18 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BA241115P00115000 | 2024-04-15 3:45PM EDT | 2024-11-15 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BA250117P00115000 | 2024-04-17 10:46AM EDT | 2025-01-17 | 2.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BA250321P00115000 | 2024-04-15 10:36AM EDT | 2025-03-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BA250620P00115000 | 2024-04-18 1:41PM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA251219P00115000 | 2024-04-11 10:32AM EDT | 2025-12-19 | 6.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BA260116P00115000 | 2024-04-15 3:14PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BA260618P00115000 | 2024-03-28 12:18PM EDT | 2026-06-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BA261218P00115000 | 2024-04-11 11:33AM EDT | 2026-12-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
